U.S. Markets open in 7 mins.

The Home Depot, Inc. (HD)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.830.00 (0.00%)
At close: 4:01PM EDT

154.40 -0.43 (-0.28%)
Pre-Market: 9:21AM EDT

People also watch
WMTLOWJNJKODIS
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
130.00HD170526C0013000024.4025.9527.650.000.00%10189.84%
132.00HD170526C0013200016.2015.2016.950.000.00%100.00%
140.00HD170526C0014000016.8016.0016.750.000.00%11120.31%
145.00HD170526C0014500011.0011.2511.500.000.00%11692.19%
146.00HD170526C0014600011.459.5511.650.000.00%3591.80%
147.00HD170526C001470009.050.000.000.000.00%1150.00%
148.00HD170526C001480008.108.158.600.000.00%1474.59%
149.00HD170526C001490006.400.000.000.000.00%997890.00%
150.00HD170526C001500005.144.855.05-0.95-15.60%324728.91%
152.50HD170526C001525002.670.000.000.000.00%356790.00%
155.00HD170526C001550000.880.000.000.000.00%1,5932,2670.39%
157.50HD170526C001575000.060.000.000.000.00%8602,0486.25%
160.00HD170526C001600000.030.000.000.000.00%9881,64712.50%
162.50HD170526C001625000.010.000.000.000.00%953212.50%
165.00HD170526C001650000.010.000.000.000.00%1086612.50%
167.50HD170526C001675000.020.000.000.000.00%52,05525.00%
170.00HD170526C001700000.010.000.000.000.00%1010725.00%
172.50HD170526C001725000.010.000.150.000.00%12759.57%
175.00HD170526C001750000.010.000.030.000.00%1753.91%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
127.00HD170526P001270000.240.240.310.000.00%1010126.56%
130.00HD170526P001300000.330.340.450.000.00%55122.85%
131.00HD170526P001310000.380.230.350.000.00%11111.13%
132.00HD170526P001320000.010.000.04-0.34-97.14%32371.09%
133.00HD170526P001330000.250.060.130.000.00%1184.18%
135.00HD170526P001350000.040.000.07-0.33-89.19%1001766.41%
136.00HD170526P001360000.030.000.030.000.00%2657.03%
137.00HD170526P001370000.060.010.060.000.00%14660.16%
138.00HD170526P001380000.100.000.080.000.00%2458.20%
139.00HD170526P001390000.040.000.310.000.00%22168.75%
140.00HD170526P001400000.020.000.000.000.00%509925.00%
141.00HD170526P001410000.020.000.170.000.00%211854.88%
142.00HD170526P001420000.070.000.300.000.00%158657.03%
143.00HD170526P001430000.010.000.03-0.04-80.00%16440.63%
144.00HD170526P001440000.110.000.030.000.00%112537.50%
145.00HD170526P001450000.020.000.000.000.00%918012.50%
146.00HD170526P001460000.100.010.030.000.00%136731.25%
147.00HD170526P001470000.040.010.030.000.00%1184128.13%
148.00HD170526P001480000.020.000.000.000.00%3630012.50%
149.00HD170526P001490000.030.000.000.000.00%849212.50%
150.00HD170526P001500000.030.000.000.000.00%7161,3656.25%
152.50HD170526P001525002.020.000.000.000.00%3355486.25%
155.00HD170526P001550000.960.000.000.000.00%6221,1040.00%
157.50HD170526P001575002.800.000.000.000.00%4901,1140.00%
160.00HD170526P001600005.220.000.000.000.00%5135930.00%
162.50HD170526P001625006.170.000.000.000.00%101320.00%
165.00HD170526P0016500010.150.000.000.000.00%1060.00%